Albemarle Corp (NY: ALB )

131.74 +2.94 (+2.28%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 143.67 143.67 143.67 1,069,024 -1.72(-1.19%)
Dec 30, 2020 144.30 147.67 143.90 145.39 1,069,024 +2.99(+2.10%)
Dec 29, 2020 145.58 146.00 140.96 142.40 1,142,588 -3.41(-2.34%)
Dec 28, 2020 147.44 149.47 145.69 145.81 1,260,246 +0.08(+0.05%)
Dec 24, 2020 145.99 146.44 144.41 145.73 500,465 -0.26(-0.18%)
Dec 23, 2020 143.99 148.83 143.41 146.00 1,764,173 +3.55(+2.49%)
Dec 22, 2020 139.69 144.13 138.93 142.45 1,328,863 +4.14(+2.99%)
Dec 21, 2020 132.24 138.47 131.88 138.31 1,212,530 +3.04(+2.25%)
Dec 18, 2020 133.91 135.65 133.47 135.27 2,513,316 +1.38(+1.03%)
Dec 17, 2020 133.66 134.37 130.65 133.89 1,157,929 +1.66(+1.25%)
Dec 16, 2020 135.07 136.34 131.99 132.24 933,146 -2.10(-1.57%)
Dec 15, 2020 133.20 134.61 131.49 134.34 1,245,848 +3.28(+2.50%)
Dec 14, 2020 136.89 137.32 130.75 131.06 1,424,039 -3.97(-2.94%)
Dec 11, 2020 136.49 138.23 133.04 135.03 988,199 -2.71(-1.97%)
Dec 10, 2020 137.32 139.95 136.55 137.74 1,132,426 -0.72(-0.52%)
Dec 09, 2020 139.95 141.91 136.59 138.45 1,487,142 -1.36(-0.97%)
Dec 08, 2020 135.21 139.98 134.23 139.81 919,065 +3.84(+2.82%)
Dec 07, 2020 135.43 136.99 134.13 135.98 1,155,039 +0.76(+0.56%)
Dec 04, 2020 128.70 135.23 128.41 135.22 1,192,263 +7.28(+5.69%)
Dec 03, 2020 131.43 132.31 127.00 127.94 2,027,057 -3.43(-2.61%)
Dec 02, 2020 130.95 132.09 128.36 131.36 1,622,758 -0.61(-0.46%)
Dec 01, 2020 133.55 134.22 130.95 131.97 1,770,704 -0.09(-0.07%)
Nov 30, 2020 133.31 133.55 130.31 132.06 1,128,521 -1.64(-1.23%)
Nov 27, 2020 132.50 134.22 132.34 133.70 547,020 +2.85(+2.17%)
Nov 25, 2020 131.31 132.50 129.41 130.86 1,159,522 -2.46(-1.84%)
Nov 24, 2020 131.77 133.75 130.43 133.31 1,470,464 +3.11(+2.39%)
Nov 23, 2020 125.58 130.89 125.32 130.21 1,448,090 +5.99(+4.82%)
Nov 20, 2020 122.38 124.81 121.89 124.22 770,749 +2.03(+1.66%)
Nov 19, 2020 122.39 122.86 118.93 122.19 1,171,552 -0.72(-0.58%)
Nov 18, 2020 124.27 126.47 122.89 122.90 896,574 -1.37(-1.10%)
Nov 17, 2020 123.86 124.90 120.83 124.27 1,960,835 -0.94(-0.75%)
Nov 16, 2020 119.47 125.44 119.47 125.22 1,571,236 +6.26(+5.26%)
Nov 13, 2020 115.50 119.44 114.30 118.96 1,045,238 +3.73(+3.24%)
Nov 12, 2020 114.12 117.22 113.29 115.23 864,058 +0.07(+0.06%)
Nov 11, 2020 114.11 116.53 113.15 115.16 908,013 +0.62(+0.54%)
Nov 10, 2020 112.67 114.90 109.82 114.54 1,281,044 +1.17(+1.03%)
Nov 09, 2020 112.67 117.34 111.50 113.38 2,201,660 +4.38(+4.02%)
Nov 06, 2020 101.82 110.07 99.85 109.00 2,686,401 +6.53(+6.37%)
Nov 05, 2020 93.29 103.27 90.33 102.47 3,327,087 +11.72(+12.92%)
Nov 04, 2020 94.72 94.72 90.42 90.75 1,705,948 -4.07(-4.29%)
Nov 03, 2020 93.97 95.46 93.57 94.81 1,000,091 +0.76(+0.81%)
Nov 02, 2020 92.02 95.04 91.09 94.06 952,257 +3.53(+3.89%)
Oct 30, 2020 90.27 91.36 88.25 90.53 1,312,725 -0.54(-0.60%)
Oct 29, 2020 87.90 91.85 87.64 91.08 843,832 +2.90(+3.29%)
Oct 28, 2020 89.66 91.13 87.48 88.17 1,011,150 -4.27(-4.62%)
Oct 27, 2020 92.60 94.09 92.03 92.44 1,017,079 +0.68(+0.74%)
Oct 26, 2020 92.06 92.06 90.17 91.76 980,634 -1.94(-2.07%)
Oct 23, 2020 93.11 94.65 92.61 93.71 689,000 +1.48(+1.60%)
Oct 22, 2020 92.83 93.35 91.06 92.23 689,067 -0.88(-0.95%)
Oct 21, 2020 92.53 94.49 91.88 93.11 816,836 +2.24(+2.47%)
Oct 20, 2020 90.80 92.48 90.12 90.87 762,518 +0.96(+1.07%)
Oct 19, 2020 90.66 91.79 89.57 89.91 660,413 -0.83(-0.91%)
Oct 16, 2020 92.40 93.08 90.72 90.74 675,306 -0.90(-0.99%)
Oct 15, 2020 90.32 92.03 89.16 91.64 950,604 -0.23(-0.25%)
Oct 14, 2020 90.09 92.60 89.21 91.87 1,102,236 -0.53(-0.58%)
Oct 13, 2020 91.64 92.83 91.21 92.41 889,482 +0.19(+0.21%)
Oct 12, 2020 93.95 93.95 91.93 92.21 821,796 -1.06(-1.14%)
Oct 09, 2020 95.28 96.28 92.91 93.27 790,620 -0.89(-0.95%)
Oct 08, 2020 95.30 95.54 93.20 94.16 1,167,078 +0.25(+0.27%)
Oct 07, 2020 93.24 95.17 92.85 93.91 1,162,512 +2.87(+3.15%)
Oct 06, 2020 93.51 94.18 90.83 91.05 1,422,304 -0.99(-1.08%)
Oct 05, 2020 88.64 93.13 88.52 92.04 1,645,682 +5.31(+6.13%)
Oct 02, 2020 82.98 88.46 82.14 86.72 1,239,830 +2.49(+2.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.